NYSEArca - Delayed Quote USD

Direxion Daily Global Clean Energy Bull 2X Shares (KLNE)

6.07 +0.15 (+2.52%)
At close: April 26 at 1:54 PM EDT
6.16 +0.09 (+1.41%)
After hours: April 26 at 7:52 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 6.15 6.15 6.01 6.07 6.07 6,400
Apr 25, 2024 5.88 5.93 5.75 5.93 5.93 3,800
Apr 24, 2024 6.00 6.08 5.95 6.00 6.00 3,700
Apr 23, 2024 5.89 6.23 5.89 6.13 6.13 6,900
Apr 22, 2024 5.85 5.95 5.84 5.95 5.95 10,400
Apr 19, 2024 5.92 5.97 5.80 5.88 5.88 31,100
Apr 18, 2024 6.10 6.10 5.91 5.91 5.91 4,800
Apr 17, 2024 5.96 6.10 5.88 6.03 6.03 7,900
Apr 16, 2024 6.00 6.03 5.85 6.03 6.03 14,700
Apr 15, 2024 6.49 6.49 6.03 6.09 6.09 29,700
Apr 12, 2024 6.65 6.68 6.30 6.38 6.38 14,600
Apr 11, 2024 6.68 6.68 6.59 6.66 6.66 3,400
Apr 10, 2024 6.73 6.73 6.49 6.65 6.65 13,700
Apr 9, 2024 6.85 6.99 6.76 6.98 6.98 9,600
Apr 8, 2024 6.65 6.72 6.64 6.64 6.64 7,600
Apr 5, 2024 6.49 6.61 6.49 6.57 6.57 3,100
Apr 4, 2024 7.01 7.09 6.62 6.64 6.64 29,600
Apr 3, 2024 6.50 6.70 6.45 6.70 6.70 6,100
Apr 2, 2024 6.88 6.88 6.55 6.71 6.71 29,600
Apr 1, 2024 7.05 7.08 6.47 6.94 6.94 14,100
Mar 28, 2024 6.83 7.05 6.78 6.81 6.81 36,100
Mar 27, 2024 6.43 6.84 6.43 6.84 6.84 8,700
Mar 26, 2024 6.53 6.53 6.37 6.43 6.43 4,000
Mar 25, 2024 6.52 6.58 6.48 6.49 6.49 21,200
Mar 22, 2024 6.70 6.70 6.54 6.64 6.64 6,500
Mar 21, 2024 6.74 6.75 6.64 6.68 6.68 8,500
Mar 20, 2024 6.37 6.74 6.37 6.63 6.63 6,400
Mar 19, 2024 0.02 Dividend
Mar 19, 2024 6.40 6.40 6.31 6.35 6.35 5,800
Mar 18, 2024 6.43 6.52 6.25 6.43 6.41 13,800
Mar 15, 2024 6.33 6.49 6.28 6.34 6.32 30,700
Mar 14, 2024 6.66 6.66 6.35 6.41 6.38 5,500
Mar 13, 2024 6.82 6.82 6.58 6.58 6.56 17,000
Mar 12, 2024 7.00 7.04 6.80 6.86 6.83 21,100
Mar 11, 2024 7.17 7.40 7.17 7.20 7.17 8,200
Mar 8, 2024 7.22 7.49 7.21 7.21 7.18 5,900
Mar 7, 2024 7.14 7.24 7.12 7.19 7.16 15,400
Mar 6, 2024 7.03 7.07 7.00 7.01 6.98 4,200
Mar 5, 2024 6.75 6.95 6.75 6.85 6.83 3,000
Mar 4, 2024 7.09 7.09 6.76 6.83 6.81 17,200
Mar 1, 2024 6.80 7.15 6.80 7.11 7.08 18,400
Feb 29, 2024 6.99 7.04 6.80 6.88 6.85 20,400
Feb 28, 2024 6.76 6.85 6.60 6.64 6.62 14,200
Feb 27, 2024 6.82 6.86 6.72 6.81 6.78 3,100
Feb 26, 2024 6.64 6.77 6.60 6.66 6.64 11,600
Feb 23, 2024 6.75 6.75 6.61 6.68 6.66 11,600
Feb 22, 2024 7.01 7.06 6.82 6.82 6.79 12,700
Feb 21, 2024 7.05 7.15 7.00 7.09 7.06 7,100
Feb 20, 2024 7.32 7.37 7.30 7.32 7.29 4,400
Feb 16, 2024 7.52 7.64 7.41 7.47 7.45 5,900
Feb 15, 2024 7.59 7.81 7.59 7.72 7.69 10,800
Feb 14, 2024 7.30 7.47 7.27 7.46 7.43 6,900
Feb 13, 2024 7.17 7.28 7.02 7.15 7.12 10,200
Feb 12, 2024 7.40 7.80 7.34 7.70 7.67 20,900
Feb 9, 2024 7.22 7.42 7.16 7.33 7.30 5,600
Feb 8, 2024 7.20 7.25 7.17 7.22 7.19 2,900
Feb 7, 2024 7.26 7.46 7.21 7.26 7.23 18,400
Feb 6, 2024 6.63 6.95 6.63 6.95 6.92 18,600
Feb 5, 2024 6.81 6.81 6.55 6.67 6.65 13,500
Feb 2, 2024 6.87 7.05 6.87 7.01 6.98 6,800
Feb 1, 2024 7.16 7.58 7.10 7.32 7.29 19,400
Jan 31, 2024 6.92 7.30 6.83 6.83 6.81 7,700
Jan 30, 2024 7.01 7.01 6.87 6.87 6.85 3,600
Jan 29, 2024 6.98 7.14 6.83 7.14 7.11 11,200
Jan 26, 2024 7.04 7.04 6.92 6.92 6.90 5,400
Jan 25, 2024 7.05 7.05 6.82 7.01 6.99 7,100
Jan 24, 2024 7.33 7.35 6.98 6.98 6.96 13,400
Jan 23, 2024 7.22 7.25 6.99 7.09 7.06 20,700
Jan 22, 2024 6.88 7.08 6.88 6.92 6.90 8,200
Jan 19, 2024 6.69 6.78 6.67 6.78 6.76 4,800
Jan 18, 2024 6.86 6.86 6.74 6.81 6.79 9,400
Jan 17, 2024 6.83 6.83 6.72 6.75 6.73 9,800
Jan 16, 2024 7.38 7.38 7.11 7.11 7.09 46,400
Jan 12, 2024 7.89 7.89 7.61 7.65 7.62 31,500
Jan 11, 2024 7.90 7.90 7.62 7.74 7.71 16,900
Jan 10, 2024 8.01 8.01 7.87 7.94 7.91 18,500
Jan 9, 2024 7.90 8.01 7.85 8.00 7.98 8,700
Jan 8, 2024 7.93 8.10 7.88 8.08 8.05 16,900
Jan 5, 2024 8.20 8.20 7.93 7.93 7.91 13,900
Jan 4, 2024 8.09 8.11 7.96 7.96 7.93 8,600
Jan 3, 2024 8.34 8.34 7.94 8.23 8.20 50,000
Jan 2, 2024 8.60 8.90 8.48 8.57 8.54 19,500
Dec 29, 2023 9.08 9.08 8.80 8.84 8.81 18,100
Dec 28, 2023 8.93 9.08 8.93 9.00 8.97 21,000
Dec 27, 2023 8.95 8.96 8.85 8.93 8.90 15,300
Dec 26, 2023 8.62 8.88 8.60 8.85 8.82 13,400
Dec 22, 2023 8.65 8.69 8.52 8.63 8.60 12,800
Dec 21, 2023 0.05 Dividend
Dec 21, 2023 8.38 8.62 8.38 8.59 8.55 12,300
Dec 20, 2023 8.74 8.74 8.11 8.15 8.07 58,400
Dec 19, 2023 8.58 8.71 8.46 8.71 8.63 38,600
Dec 18, 2023 8.62 8.62 8.12 8.27 8.19 82,800
Dec 15, 2023 8.45 8.57 8.29 8.42 8.34 40,400
Dec 14, 2023 7.95 8.58 7.95 8.35 8.27 104,100
Dec 13, 2023 6.86 7.59 6.86 7.57 7.50 11,900
Dec 12, 2023 6.89 7.00 6.78 7.00 6.94 20,800
Dec 11, 2023 7.15 7.27 7.15 7.24 7.17 12,700
Dec 8, 2023 7.44 7.45 7.11 7.22 7.15 14,300
Dec 7, 2023 7.41 7.45 7.33 7.37 7.30 11,600
Dec 6, 2023 7.52 7.62 7.34 7.34 7.27 6,700
Dec 5, 2023 7.60 7.64 7.50 7.52 7.45 9,200
Dec 4, 2023 7.70 7.79 7.68 7.71 7.64 10,100
Dec 1, 2023 7.25 7.75 7.20 7.75 7.67 6,400
Nov 30, 2023 7.31 7.39 7.24 7.36 7.29 5,000
Nov 29, 2023 7.38 7.41 7.21 7.24 7.17 5,500
Nov 28, 2023 6.90 7.12 6.90 7.10 7.03 1,700
Nov 27, 2023 6.93 6.94 6.92 6.93 6.87 2,700
Nov 24, 2023 7.03 7.09 7.00 7.00 6.93 2,100
Nov 22, 2023 7.16 7.21 7.04 7.08 7.01 10,100
Nov 21, 2023 7.27 7.27 7.10 7.16 7.09 5,500
Nov 20, 2023 7.28 7.48 7.11 7.42 7.35 21,100
Nov 17, 2023 7.09 7.18 6.97 7.12 7.05 11,600
Nov 16, 2023 7.14 7.20 7.02 7.05 6.98 15,200
Nov 15, 2023 7.23 7.47 7.08 7.25 7.18 34,900
Nov 14, 2023 6.64 7.18 6.64 7.12 7.05 24,200
Nov 13, 2023 6.11 6.24 6.11 6.19 6.13 8,900
Nov 10, 2023 6.16 6.21 6.10 6.21 6.15 3,900
Nov 9, 2023 6.47 6.47 6.28 6.29 6.23 2,200
Nov 8, 2023 6.64 6.64 6.38 6.45 6.39 6,400
Nov 7, 2023 6.55 6.62 6.50 6.62 6.56 12,200
Nov 6, 2023 7.03 7.03 6.64 6.74 6.68 6,100
Nov 3, 2023 6.76 7.01 6.76 6.90 6.83 11,800
Nov 2, 2023 6.42 6.56 6.42 6.56 6.50 6,300
Nov 1, 2023 6.09 6.12 6.02 6.12 6.07 3,500
Oct 31, 2023 6.20 6.24 6.18 6.24 6.18 1,600
Oct 30, 2023 6.32 6.32 5.97 6.08 6.02 11,100
Oct 27, 2023 6.50 6.50 6.12 6.14 6.08 5,200
Oct 26, 2023 6.50 6.69 6.49 6.55 6.48 10,000
Oct 25, 2023 6.32 6.49 6.31 6.45 6.38 8,800
Oct 24, 2023 6.74 6.88 6.74 6.76 6.69 2,700
Oct 23, 2023 6.38 6.65 6.38 6.51 6.45 2,500
Oct 20, 2023 6.51 6.64 6.39 6.56 6.50 11,800
Oct 19, 2023 7.16 7.18 6.96 6.99 6.93 10,100
Oct 18, 2023 7.52 7.52 7.25 7.27 7.20 4,900
Oct 17, 2023 7.43 7.77 7.43 7.61 7.54 9,900
Oct 16, 2023 7.26 7.50 7.26 7.50 7.43 1,000
Oct 13, 2023 7.43 7.47 7.27 7.31 7.24 4,300
Oct 12, 2023 7.90 7.90 7.47 7.49 7.42 10,900
Oct 11, 2023 7.92 8.01 7.69 7.82 7.75 3,800
Oct 10, 2023 7.51 7.69 7.51 7.68 7.61 8,000
Oct 9, 2023 7.09 7.13 6.97 7.13 7.06 1,300
Oct 6, 2023 6.70 7.17 6.70 7.14 7.07 3,000
Oct 5, 2023 6.92 6.95 6.92 6.95 6.88 800
Oct 4, 2023 7.01 7.14 6.84 7.13 7.06 4,100
Oct 3, 2023 7.20 7.20 6.92 7.00 6.93 7,100
Oct 2, 2023 8.00 8.00 7.39 7.41 7.34 12,200
Sep 29, 2023 8.04 8.06 8.02 8.03 7.95 5,500
Sep 28, 2023 7.87 8.07 7.87 8.02 7.95 7,800
Sep 27, 2023 8.15 8.17 7.99 7.99 7.92 1,700
Sep 26, 2023 8.23 8.24 8.11 8.11 8.03 4,500
Sep 25, 2023 8.44 8.49 8.36 8.43 8.35 2,500
Sep 22, 2023 8.71 8.71 8.53 8.58 8.50 3,200
Sep 21, 2023 8.82 8.82 8.73 8.73 8.65 2,400
Sep 20, 2023 9.20 9.20 9.07 9.07 8.99 500
Sep 19, 2023 0.01 Dividend
Sep 19, 2023 9.00 9.15 9.00 9.00 8.92 2,600
Sep 18, 2023 9.20 9.20 8.98 8.98 8.88 2,100
Sep 15, 2023 9.44 9.44 9.21 9.24 9.15 6,900
Sep 14, 2023 9.20 9.50 9.20 9.47 9.36 7,000
Sep 13, 2023 9.30 9.30 9.07 9.07 8.97 1,200
Sep 12, 2023 9.09 9.21 9.09 9.21 9.11 1,200
Sep 11, 2023 9.11 9.11 9.11 9.11 9.01 500
Sep 8, 2023 9.05 9.05 8.98 8.98 8.88 700
Sep 7, 2023 8.88 9.02 8.81 9.02 8.92 3,400
Sep 6, 2023 9.49 9.49 9.15 9.15 9.06 3,900
Sep 5, 2023 9.59 9.63 9.50 9.50 9.40 7,600
Sep 1, 2023 9.93 9.98 9.78 9.78 9.68 4,600
Aug 31, 2023 9.88 9.88 9.80 9.84 9.73 1,300
Aug 30, 2023 10.04 10.06 9.86 9.93 9.82 21,000
Aug 29, 2023 9.83 10.39 9.83 10.33 10.22 10,200
Aug 28, 2023 9.84 9.88 9.79 9.85 9.74 2,000
Aug 25, 2023 9.60 9.78 9.60 9.78 9.68 3,200
Aug 24, 2023 10.02 10.02 9.62 9.62 9.52 4,700
Aug 23, 2023 9.72 9.90 9.71 9.87 9.76 5,700
Aug 22, 2023 9.88 9.88 9.47 9.62 9.52 2,900
Aug 21, 2023 9.67 9.77 9.50 9.68 9.58 18,600
Aug 18, 2023 9.57 9.80 9.57 9.68 9.57 12,700
Aug 17, 2023 10.15 10.15 9.67 9.67 9.57 25,600
Aug 16, 2023 10.23 10.23 10.03 10.03 9.92 5,800
Aug 15, 2023 10.90 10.90 10.25 10.25 10.14 22,100
Aug 14, 2023 10.84 10.91 10.50 10.79 10.68 5,300
Aug 11, 2023 10.97 10.97 10.74 10.85 10.73 6,200
Aug 10, 2023 11.25 11.27 10.96 10.96 10.85 2,100
Aug 9, 2023 11.07 11.41 11.07 11.28 11.16 7,900
Aug 8, 2023 11.10 11.10 10.78 11.04 10.92 23,300
Aug 7, 2023 11.16 11.16 10.96 11.03 10.91 12,700
Aug 4, 2023 11.55 11.61 11.17 11.18 11.06 7,600
Aug 3, 2023 11.66 11.66 11.36 11.36 11.24 3,200
Aug 2, 2023 11.97 11.97 11.37 11.50 11.38 38,900
Aug 1, 2023 12.69 12.69 12.47 12.47 12.34 3,600
Jul 31, 2023 12.83 13.10 12.72 12.74 12.60 13,800
Jul 28, 2023 12.90 12.90 12.37 12.66 12.53 3,800
Jul 27, 2023 13.19 13.19 12.65 12.72 12.58 11,100
Jul 26, 2023 13.15 13.43 12.97 13.32 13.18 5,300
Jul 25, 2023 13.40 13.61 13.40 13.49 13.35 3,300
Jul 24, 2023 13.51 13.56 13.40 13.47 13.32 5,000
Jul 21, 2023 13.56 13.64 13.40 13.51 13.36 2,100
Jul 20, 2023 13.76 13.76 13.44 13.50 13.36 4,800
Jul 19, 2023 13.98 13.99 13.77 13.87 13.72 1,500
Jul 18, 2023 13.99 14.11 13.68 13.82 13.67 4,500
Jul 17, 2023 13.60 14.08 13.60 13.98 13.83 13,500
Jul 14, 2023 13.60 13.65 13.36 13.37 13.23 1,400
Jul 13, 2023 13.52 13.80 13.52 13.75 13.60 4,300
Jul 12, 2023 13.16 13.45 13.08 13.42 13.28 11,600
Jul 11, 2023 12.56 12.80 12.56 12.80 12.67 1,800
Jul 10, 2023 12.56 12.80 12.56 12.72 12.58 1,000
Jul 7, 2023 12.31 12.63 12.31 12.42 12.29 5,300
Jul 6, 2023 12.37 12.37 12.07 12.17 12.04 8,900
Jul 5, 2023 12.76 12.84 12.66 12.73 12.59 4,100
Jul 3, 2023 13.30 13.35 13.13 13.13 12.99 2,400
Jun 30, 2023 12.81 13.12 12.81 13.07 12.93 4,200
Jun 29, 2023 12.55 12.60 12.48 12.48 12.35 2,100
Jun 28, 2023 12.60 12.60 12.52 12.53 12.40 1,400
Jun 27, 2023 12.41 12.51 12.41 12.51 12.38 1,900
Jun 26, 2023 12.31 12.38 12.28 12.28 12.15 1,200
Jun 23, 2023 12.80 12.80 12.11 12.13 12.00 15,300
Jun 22, 2023 12.63 12.64 12.63 12.64 12.51 4,100
Jun 21, 2023 0.08 Dividend
Jun 21, 2023 12.89 12.95 12.79 12.94 12.80 3,900
Jun 20, 2023 13.44 13.44 13.02 13.18 12.95 1,400
Jun 16, 2023 14.09 14.09 13.64 13.79 13.56 4,300
Jun 15, 2023 13.80 14.04 13.80 13.85 13.62 10,700
Jun 14, 2023 13.86 14.04 13.49 13.49 13.27 4,100
Jun 13, 2023 13.93 13.93 13.69 13.69 13.46 1,000
Jun 12, 2023 13.48 13.66 13.41 13.66 13.43 5,300
Jun 9, 2023 13.75 13.76 13.36 13.44 13.22 7,100
Jun 8, 2023 13.59 13.59 13.40 13.55 13.32 1,400
Jun 7, 2023 13.68 13.68 13.41 13.46 13.23 3,900
Jun 6, 2023 13.45 13.74 13.34 13.58 13.35 11,400
Jun 5, 2023 13.69 13.69 13.47 13.57 13.34 1,500
Jun 2, 2023 13.68 13.70 13.58 13.69 13.45 4,100
Jun 1, 2023 13.10 13.60 13.10 13.50 13.27 2,600
May 31, 2023 13.38 13.38 12.80 13.06 12.84 3,200
May 30, 2023 13.36 13.69 13.12 13.37 13.14 17,300
May 26, 2023 13.12 13.28 13.12 13.28 13.06 4,100
May 25, 2023 13.37 13.39 13.34 13.39 13.16 1,800
May 24, 2023 13.24 13.37 13.24 13.37 13.14 1,100
May 23, 2023 13.74 13.85 13.39 13.56 13.33 5,800
May 22, 2023 13.60 13.78 13.60 13.78 13.54 2,000
May 19, 2023 13.65 13.80 13.45 13.45 13.22 5,000
May 18, 2023 13.90 13.90 13.56 13.65 13.42 4,400
May 17, 2023 13.84 13.91 13.82 13.89 13.66 4,100
May 16, 2023 14.09 14.15 13.83 13.84 13.61 1,300
May 15, 2023 14.29 14.59 14.29 14.42 14.18 1,300
May 12, 2023 14.14 14.40 14.03 14.10 13.86 6,400
May 11, 2023 13.27 13.30 13.20 13.30 13.07 1,500
May 10, 2023 13.44 13.48 13.15 13.44 13.21 2,900
May 9, 2023 13.22 13.27 13.20 13.27 13.04 1,000
May 8, 2023 13.46 13.46 13.46 13.46 13.23 200
May 5, 2023 13.20 13.50 13.20 13.50 13.28 1,300
May 4, 2023 13.24 13.25 12.96 13.03 12.81 1,400
May 3, 2023 12.96 13.03 12.87 12.87 12.66 800
May 2, 2023 13.06 13.06 12.83 12.86 12.64 1,600
May 1, 2023 13.61 13.61 13.38 13.38 13.16 1,000
Apr 28, 2023 13.25 13.69 13.14 13.69 13.46 3,900
Apr 27, 2023 13.88 14.10 13.81 13.95 13.72 4,600

Related Tickers